Skip to main content
FedEx Corporation (FDX)
NYSE: FDX · Real-Time Price · USD
274.29
+0.24 (0.09%)
At close: Dec 5, 2025, 4:00 PM EST
274.32
+0.03 (0.01%)
After-hours: Dec 5, 2025, 7:50 PM EST

FedEx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025273.99276.60273.00274.29274.290.09%996,158
Dec 4, 2025271.75275.83266.00274.05274.051.33%2,039,229
Dec 3, 2025270.89274.21268.71270.45270.450.03%1,707,397
Dec 2, 2025273.00273.44267.27270.37270.37-1.09%1,613,678
Dec 1, 2025275.07275.90272.72273.34273.34-0.85%1,227,006
Nov 28, 2025275.24276.87274.40275.68275.68-0.05%505,996
Nov 26, 2025274.30276.60272.60275.83275.830.72%1,016,681
Nov 25, 2025268.95275.00268.03273.87273.872.58%1,265,830
Nov 24, 2025268.81270.43265.88266.98266.98-0.91%1,912,778
Nov 21, 2025263.43271.60263.12269.43269.432.41%1,718,023
Nov 20, 2025265.50270.77262.99263.10263.100.20%1,572,514
Nov 19, 2025263.08265.59260.85262.57262.57-0.19%1,035,426
Nov 18, 2025262.43264.95259.79263.08263.08-0.62%1,550,029
Nov 17, 2025266.01268.70263.00264.73264.73-1.06%1,769,957
Nov 14, 2025265.50269.69264.39267.56267.560.08%1,576,836
Nov 13, 2025269.86271.20266.57267.34267.34-0.50%1,308,333
Nov 12, 2025268.14271.97267.40268.67268.670.35%1,751,450
Nov 11, 2025254.58270.32254.00267.72267.725.45%3,520,114
Nov 10, 2025262.00262.46253.69253.89253.89-3.13%2,020,976
Nov 7, 2025258.84263.51258.27262.09262.091.25%1,648,833
Nov 6, 2025256.08261.31255.95258.86258.861.08%2,224,504
Nov 5, 2025251.65259.19250.25256.10256.101.68%1,682,238
Nov 4, 2025251.00255.29251.00251.88251.88-0.44%1,602,576
Nov 3, 2025252.80254.65249.83252.99252.99-0.33%1,592,068
Oct 31, 2025247.95255.53247.51253.82253.821.96%1,642,656
Oct 30, 2025249.06252.69248.11248.93248.93-0.28%1,767,809
Oct 29, 2025249.05252.62248.00249.64249.640.04%1,488,684
Oct 28, 2025251.00254.00249.40249.55249.550.89%1,792,170
Oct 27, 2025244.77248.47244.30247.34247.342.57%1,586,195
Oct 24, 2025239.69242.23238.44241.15241.151.25%1,105,312
Oct 23, 2025240.17241.41234.53238.17238.17-0.52%1,311,745
Oct 22, 2025243.67245.20239.20239.41239.41-1.41%1,092,503
Oct 21, 2025238.90246.23238.37242.84242.841.26%1,142,357
Oct 20, 2025238.18241.60237.77239.81239.810.85%893,342
Oct 17, 2025236.91239.90236.06237.80237.800.38%1,591,977
Oct 16, 2025237.00239.00233.00236.91236.910.47%1,414,553
Oct 15, 2025235.49237.47231.32235.80235.800.48%1,453,614
Oct 14, 2025228.00235.10227.01234.67234.672.19%1,228,021
Oct 13, 2025227.16230.74226.13229.65229.652.23%1,351,237
Oct 10, 2025238.51238.65224.61224.63224.63-5.22%2,436,205
Oct 9, 2025241.51242.60235.72237.00237.00-1.22%1,254,742
Oct 8, 2025238.19242.36237.00239.93239.93-0.99%1,636,842
Oct 7, 2025247.68248.87242.22242.33242.33-1.90%1,377,713
Oct 6, 2025244.75250.09243.61247.03247.030.99%2,034,365
Oct 3, 2025243.08245.66242.76244.61244.610.95%1,739,409
Oct 2, 2025239.83245.38239.00242.32242.321.16%1,761,414
Oct 1, 2025235.01240.25234.30239.55239.551.59%1,432,684
Sep 30, 2025235.03235.92231.90235.81235.81-0.33%1,444,254
Sep 29, 2025239.04239.42234.35236.58236.58-0.52%1,304,493
Sep 26, 2025237.00242.00234.63237.82237.820.59%2,298,259
Sep 25, 2025233.35236.72232.50236.42236.421.14%1,768,841
Sep 24, 2025233.25235.88233.23233.75233.750.02%1,687,201
Sep 23, 2025230.66235.83230.40233.70233.701.56%2,879,694
Sep 22, 2025230.01231.00225.45230.12230.12-0.70%3,850,551
Sep 19, 2025228.30235.32225.24231.75231.752.32%8,388,380
Sep 18, 2025227.88229.10224.78226.50226.500.32%6,374,121
Sep 17, 2025225.52232.87224.37225.78225.78-0.84%3,123,345
Sep 16, 2025228.79230.00225.84227.70227.700.89%1,833,680
Sep 15, 2025231.72232.59225.66225.69225.69-1.68%2,151,461
Sep 12, 2025227.26230.95226.99229.55229.550.32%1,688,913
Sep 11, 2025222.32230.31222.32228.81228.811.38%1,931,709
Sep 10, 2025225.65228.00224.53225.69225.69-0.03%1,446,398
Sep 9, 2025224.46226.61224.00225.75225.750.33%1,192,865
Sep 8, 2025226.99226.99222.06225.00225.00-1.19%2,092,717
Sep 5, 2025224.46229.66224.36227.72226.271.08%1,665,542
Sep 4, 2025225.69225.69221.31225.28223.85-0.03%1,773,926
Sep 3, 2025225.00226.10223.51225.34223.910.52%1,723,945
Sep 2, 2025225.99227.20222.84224.18222.75-2.98%2,077,323
Aug 29, 2025231.54233.16229.97231.07229.60-0.09%1,485,522
Aug 28, 2025232.99232.99228.03231.27229.80-0.40%1,400,480
Aug 27, 2025230.83232.86230.21232.21230.730.48%1,083,953
Aug 26, 2025232.50232.83229.96231.10229.63-0.82%1,743,812
Aug 25, 2025235.92237.00231.59233.00231.52-1.60%1,470,405
Aug 22, 2025226.78238.09226.78236.80235.295.11%1,750,364
Aug 21, 2025226.31227.30224.69225.28223.85-0.85%1,431,846
Aug 20, 2025232.12233.43227.13227.21225.76-2.54%1,285,083
Aug 19, 2025229.36234.60228.71233.13231.652.38%1,409,797
Aug 18, 2025225.28228.46223.75227.72226.270.20%1,317,998
Aug 15, 2025231.44232.11227.10227.26225.81-1.65%1,798,722
Aug 14, 2025228.42233.35227.05231.07229.600.25%1,617,204
Aug 13, 2025230.00230.73220.00230.50229.030.03%3,386,999
Aug 12, 2025227.01233.57226.05230.42228.952.59%1,921,125
Aug 11, 2025228.54231.40222.21224.61223.18-1.51%1,522,397
Aug 8, 2025226.02228.67222.42228.05226.601.51%1,325,116
Aug 7, 2025228.75230.00224.11224.66223.23-0.79%1,454,640
Aug 6, 2025223.42227.85221.65226.45225.011.82%2,130,714
Aug 5, 2025217.62223.15216.70222.41220.992.26%1,972,867
Aug 4, 2025218.00218.50216.10217.49216.110.18%1,819,851
Aug 1, 2025221.83221.84216.14217.10215.72-2.86%2,213,877
Jul 31, 2025222.66225.07220.98223.49222.07-0.17%2,296,579
Jul 30, 2025233.44234.00222.28223.86222.43-4.55%3,617,327
Jul 29, 2025240.28241.65234.25234.54233.05-3.25%2,068,886
Jul 28, 2025240.37244.40239.45242.41240.87-0.32%1,624,527
Jul 25, 2025238.20243.64237.54243.20241.652.83%1,812,785
Jul 24, 2025237.50239.39236.32236.51235.00-0.58%2,079,819
Jul 23, 2025233.20239.72231.48237.90236.392.68%2,255,100
Jul 22, 2025226.53232.15226.23231.70230.222.64%1,833,600
Jul 21, 2025227.38228.68225.67225.73224.29-0.39%1,149,808
Jul 18, 2025229.40229.73224.73226.62225.18-0.77%1,776,872
Jul 17, 2025229.00230.20226.40228.37226.92-0.17%1,328,928